NasdaqGM - Nasdaq Real Time Price • USD
First Trust Europe AlphaDEX Fund (FEP)
As of 2:13 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 37.40 | 37.48 | 37.33 | 37.48 | 37.48 | 14,092 |
Apr 25, 2024 | 36.79 | 37.21 | 36.79 | 37.21 | 37.21 | 5,400 |
Apr 24, 2024 | 37.27 | 37.27 | 37.05 | 37.18 | 37.18 | 18,900 |
Apr 23, 2024 | 36.96 | 37.37 | 36.96 | 37.33 | 37.33 | 13,300 |
Apr 22, 2024 | 36.61 | 36.93 | 36.53 | 36.84 | 36.84 | 7,400 |
Apr 19, 2024 | 36.32 | 36.41 | 36.24 | 36.32 | 36.32 | 5,800 |
Apr 18, 2024 | 36.33 | 36.58 | 36.26 | 36.30 | 36.30 | 14,100 |
Apr 17, 2024 | 36.48 | 36.56 | 36.18 | 36.34 | 36.34 | 10,600 |
Apr 16, 2024 | 36.28 | 36.34 | 36.08 | 36.17 | 36.17 | 38,800 |
Apr 15, 2024 | 37.13 | 37.18 | 36.52 | 36.52 | 36.52 | 14,200 |
Apr 12, 2024 | 36.93 | 37.11 | 36.64 | 36.71 | 36.71 | 20,200 |
Apr 11, 2024 | 37.33 | 37.45 | 36.97 | 37.32 | 37.32 | 19,200 |
Apr 10, 2024 | 37.48 | 37.72 | 37.33 | 37.54 | 37.54 | 42,600 |
Apr 9, 2024 | 38.15 | 38.15 | 37.81 | 38.03 | 38.03 | 13,500 |
Apr 8, 2024 | 38.08 | 38.17 | 37.99 | 38.06 | 38.06 | 28,400 |
Apr 5, 2024 | 37.56 | 37.82 | 37.46 | 37.73 | 37.73 | 20,900 |
Apr 4, 2024 | 38.18 | 38.21 | 37.59 | 37.66 | 37.66 | 11,100 |
Apr 3, 2024 | 37.53 | 37.92 | 37.53 | 37.84 | 37.84 | 36,800 |
Apr 2, 2024 | 37.36 | 37.42 | 37.26 | 37.33 | 37.33 | 11,200 |
Apr 1, 2024 | 37.65 | 37.81 | 37.47 | 37.50 | 37.50 | 23,700 |
Mar 28, 2024 | 37.66 | 37.67 | 37.58 | 37.58 | 37.58 | 15,900 |
Mar 27, 2024 | 37.56 | 37.82 | 37.51 | 37.81 | 37.81 | 58,200 |
Mar 26, 2024 | 37.57 | 37.64 | 37.44 | 37.44 | 37.44 | 12,000 |
Mar 25, 2024 | 37.34 | 37.38 | 37.27 | 37.32 | 37.32 | 13,500 |
Mar 22, 2024 | 37.31 | 37.31 | 37.12 | 37.24 | 37.24 | 9,500 |
Mar 21, 2024 | 0.29 Dividend | |||||
Mar 21, 2024 | 37.31 | 37.37 | 37.25 | 37.26 | 37.26 | 8,000 |
Mar 20, 2024 | 37.06 | 37.70 | 37.05 | 37.61 | 37.33 | 23,400 |
Mar 19, 2024 | 37.11 | 37.32 | 37.05 | 37.22 | 36.94 | 10,300 |
Mar 18, 2024 | 37.21 | 37.21 | 36.99 | 37.00 | 36.72 | 26,100 |
Mar 15, 2024 | 37.27 | 37.34 | 37.15 | 37.26 | 36.98 | 7,600 |
Mar 14, 2024 | 37.22 | 37.22 | 36.87 | 36.98 | 36.70 | 9,100 |
Mar 13, 2024 | 37.23 | 37.35 | 37.23 | 37.25 | 36.97 | 13,200 |
Mar 12, 2024 | 37.02 | 37.25 | 36.97 | 37.21 | 36.93 | 25,300 |
Mar 11, 2024 | 36.70 | 36.85 | 36.63 | 36.81 | 36.53 | 8,100 |
Mar 8, 2024 | 36.99 | 37.03 | 36.74 | 36.80 | 36.52 | 12,100 |
Mar 7, 2024 | 36.77 | 36.97 | 36.77 | 36.89 | 36.61 | 15,800 |
Mar 6, 2024 | 36.61 | 36.66 | 36.49 | 36.56 | 36.28 | 9,300 |
Mar 5, 2024 | 36.26 | 36.39 | 36.17 | 36.29 | 36.02 | 8,900 |
Mar 4, 2024 | 36.30 | 36.48 | 36.11 | 36.31 | 36.03 | 12,900 |
Mar 1, 2024 | 36.29 | 36.47 | 36.14 | 36.47 | 36.19 | 103,600 |
Feb 29, 2024 | 36.30 | 36.30 | 35.90 | 36.14 | 35.87 | 10,200 |
Feb 28, 2024 | 36.17 | 36.31 | 36.11 | 36.27 | 36.00 | 9,500 |
Feb 27, 2024 | 36.18 | 36.35 | 36.18 | 36.28 | 36.01 | 14,600 |
Feb 26, 2024 | 36.24 | 36.25 | 36.04 | 36.20 | 35.93 | 9,000 |
Feb 23, 2024 | 36.20 | 36.27 | 36.16 | 36.25 | 35.98 | 6,800 |
Feb 22, 2024 | 36.22 | 36.25 | 36.05 | 36.19 | 35.92 | 11,200 |
Feb 21, 2024 | 35.68 | 35.85 | 35.64 | 35.85 | 35.58 | 11,900 |
Feb 20, 2024 | 35.64 | 35.73 | 35.54 | 35.62 | 35.35 | 10,800 |
Feb 16, 2024 | 35.52 | 35.65 | 35.49 | 35.57 | 35.30 | 7,600 |
Feb 15, 2024 | 35.22 | 35.55 | 35.22 | 35.47 | 35.20 | 9,000 |
Feb 14, 2024 | 35.07 | 35.18 | 34.95 | 35.16 | 34.89 | 20,700 |
Feb 13, 2024 | 34.79 | 34.90 | 34.56 | 34.69 | 34.43 | 13,400 |
Feb 12, 2024 | 35.25 | 35.46 | 35.25 | 35.38 | 35.11 | 19,100 |
Feb 9, 2024 | 35.10 | 35.23 | 35.03 | 35.19 | 34.92 | 11,400 |
Feb 8, 2024 | 35.15 | 35.20 | 35.05 | 35.12 | 34.85 | 17,000 |
Feb 7, 2024 | 35.23 | 35.24 | 35.07 | 35.15 | 34.88 | 20,000 |
Feb 6, 2024 | 35.21 | 35.42 | 35.21 | 35.42 | 35.15 | 19,000 |
Feb 5, 2024 | 35.11 | 35.16 | 34.87 | 35.03 | 34.76 | 33,000 |
Feb 2, 2024 | 35.47 | 35.51 | 35.31 | 35.46 | 35.19 | 16,700 |
Feb 1, 2024 | 35.56 | 35.71 | 35.34 | 35.68 | 35.41 | 64,800 |
Jan 31, 2024 | 35.88 | 35.94 | 35.43 | 35.47 | 35.20 | 23,000 |
Jan 30, 2024 | 35.64 | 35.78 | 35.59 | 35.74 | 35.47 | 22,700 |
Jan 29, 2024 | 35.48 | 35.69 | 35.40 | 35.66 | 35.39 | 68,600 |
Jan 26, 2024 | 35.79 | 35.79 | 35.66 | 35.70 | 35.43 | 40,200 |
Jan 25, 2024 | 35.51 | 35.58 | 35.32 | 35.53 | 35.26 | 46,400 |
Jan 24, 2024 | 35.61 | 35.65 | 35.45 | 35.46 | 35.19 | 18,500 |
Jan 23, 2024 | 35.16 | 35.17 | 35.01 | 35.16 | 34.89 | 11,100 |
Jan 22, 2024 | 35.17 | 35.26 | 35.12 | 35.16 | 34.89 | 31,100 |
Jan 19, 2024 | 34.91 | 35.09 | 34.79 | 35.06 | 34.79 | 15,100 |
Jan 18, 2024 | 34.98 | 35.09 | 34.87 | 35.09 | 34.82 | 34,700 |
Jan 17, 2024 | 34.68 | 34.87 | 34.61 | 34.84 | 34.58 | 50,700 |
Jan 16, 2024 | 35.22 | 35.31 | 35.06 | 35.12 | 34.85 | 28,000 |
Jan 12, 2024 | 36.03 | 36.10 | 35.80 | 35.90 | 35.63 | 26,200 |
Jan 11, 2024 | 36.07 | 36.07 | 35.63 | 35.87 | 35.60 | 18,300 |
Jan 10, 2024 | 35.97 | 36.13 | 35.93 | 36.11 | 35.84 | 16,200 |
Jan 9, 2024 | 36.02 | 36.02 | 35.87 | 35.97 | 35.70 | 17,100 |
Jan 8, 2024 | 36.23 | 36.45 | 36.14 | 36.41 | 36.13 | 43,400 |
Jan 5, 2024 | 35.95 | 36.34 | 35.93 | 36.07 | 35.80 | 18,800 |
Jan 4, 2024 | 35.92 | 36.17 | 35.92 | 36.03 | 35.76 | 17,200 |
Jan 3, 2024 | 35.57 | 35.71 | 35.45 | 35.65 | 35.38 | 20,300 |
Jan 2, 2024 | 36.08 | 36.22 | 35.96 | 36.00 | 35.73 | 21,700 |
Dec 29, 2023 | 36.43 | 36.44 | 36.23 | 36.32 | 36.04 | 27,300 |
Dec 28, 2023 | 36.35 | 36.46 | 36.24 | 36.30 | 36.02 | 23,500 |
Dec 27, 2023 | 36.40 | 36.67 | 36.37 | 36.59 | 36.31 | 15,600 |
Dec 26, 2023 | 36.34 | 36.48 | 36.14 | 36.44 | 36.16 | 11,200 |
Dec 22, 2023 | 0.20 Dividend | |||||
Dec 22, 2023 | 36.24 | 36.32 | 36.10 | 36.20 | 35.93 | 22,500 |
Dec 21, 2023 | 36.17 | 36.37 | 36.06 | 36.33 | 35.86 | 19,700 |
Dec 20, 2023 | 36.15 | 36.28 | 35.79 | 35.79 | 35.32 | 23,900 |
Dec 19, 2023 | 36.07 | 36.26 | 36.03 | 36.22 | 35.75 | 69,100 |
Dec 18, 2023 | 35.85 | 35.92 | 35.69 | 35.79 | 35.32 | 30,000 |
Dec 15, 2023 | 35.84 | 35.88 | 35.63 | 35.63 | 35.16 | 76,500 |
Dec 14, 2023 | 36.06 | 36.25 | 35.90 | 36.16 | 35.69 | 29,800 |
Dec 13, 2023 | 35.13 | 35.59 | 34.87 | 35.54 | 35.08 | 32,400 |
Dec 12, 2023 | 35.05 | 35.15 | 34.91 | 35.10 | 34.64 | 33,600 |
Dec 11, 2023 | 35.02 | 35.16 | 35.00 | 35.09 | 34.63 | 26,200 |
Dec 8, 2023 | 34.88 | 35.16 | 34.88 | 35.13 | 34.67 | 22,000 |
Dec 7, 2023 | 34.85 | 35.05 | 34.80 | 34.98 | 34.52 | 71,000 |
Dec 6, 2023 | 35.12 | 35.14 | 34.87 | 34.90 | 34.44 | 30,200 |
Dec 5, 2023 | 34.87 | 34.98 | 34.80 | 34.84 | 34.38 | 69,900 |
Dec 4, 2023 | 34.96 | 35.01 | 34.83 | 34.96 | 34.50 | 19,200 |
Dec 1, 2023 | 34.93 | 35.31 | 34.09 | 35.28 | 34.82 | 20,200 |
Nov 30, 2023 | 34.90 | 34.95 | 34.76 | 34.84 | 34.38 | 30,200 |
Nov 29, 2023 | 34.94 | 35.08 | 34.86 | 34.94 | 34.48 | 30,600 |
Nov 28, 2023 | 34.68 | 34.90 | 34.65 | 34.79 | 34.34 | 36,700 |
Nov 27, 2023 | 34.61 | 34.64 | 34.50 | 34.58 | 34.13 | 19,200 |
Nov 24, 2023 | 34.50 | 34.67 | 34.49 | 34.67 | 34.22 | 33,900 |
Nov 22, 2023 | 34.18 | 34.24 | 34.09 | 34.24 | 33.79 | 21,000 |
Nov 21, 2023 | 34.39 | 34.39 | 34.20 | 34.26 | 33.81 | 19,100 |
Nov 20, 2023 | 34.42 | 34.62 | 34.40 | 34.57 | 34.12 | 21,700 |
Nov 17, 2023 | 34.15 | 34.39 | 34.12 | 34.39 | 33.94 | 23,700 |
Nov 16, 2023 | 33.88 | 33.98 | 33.68 | 33.77 | 33.33 | 31,600 |
Nov 15, 2023 | 34.02 | 34.17 | 33.99 | 34.12 | 33.67 | 50,800 |
Nov 14, 2023 | 33.57 | 33.96 | 33.57 | 33.91 | 33.47 | 26,000 |
Nov 13, 2023 | 32.65 | 32.95 | 32.65 | 32.93 | 32.50 | 31,600 |
Nov 10, 2023 | 32.48 | 32.69 | 32.30 | 32.69 | 32.26 | 23,000 |
Nov 9, 2023 | 32.70 | 32.77 | 32.39 | 32.43 | 32.01 | 50,400 |
Nov 8, 2023 | 32.47 | 32.57 | 32.39 | 32.49 | 32.07 | 56,300 |
Nov 7, 2023 | 32.32 | 32.38 | 32.25 | 32.32 | 31.90 | 13,700 |
Nov 6, 2023 | 32.75 | 32.75 | 32.48 | 32.56 | 32.13 | 13,600 |
Nov 3, 2023 | 32.63 | 32.74 | 32.60 | 32.64 | 32.21 | 23,400 |
Nov 2, 2023 | 32.28 | 32.35 | 32.14 | 32.32 | 31.90 | 17,900 |
Nov 1, 2023 | 31.47 | 31.66 | 31.39 | 31.66 | 31.25 | 16,900 |
Oct 31, 2023 | 31.48 | 31.50 | 31.36 | 31.45 | 31.04 | 9,600 |
Oct 30, 2023 | 31.16 | 31.38 | 31.16 | 31.37 | 30.96 | 12,500 |
Oct 27, 2023 | 31.22 | 31.22 | 30.76 | 30.88 | 30.48 | 22,600 |
Oct 26, 2023 | 31.00 | 31.05 | 30.77 | 30.91 | 30.51 | 26,600 |
Oct 25, 2023 | 31.14 | 31.26 | 30.99 | 31.00 | 30.59 | 16,000 |
Oct 24, 2023 | 31.31 | 31.43 | 31.18 | 31.30 | 30.89 | 69,700 |
Oct 23, 2023 | 31.14 | 31.52 | 31.11 | 31.30 | 30.89 | 21,500 |
Oct 20, 2023 | 31.43 | 31.45 | 31.23 | 31.23 | 30.82 | 19,800 |
Oct 19, 2023 | 31.77 | 31.87 | 31.58 | 31.61 | 31.20 | 22,400 |
Oct 18, 2023 | 32.29 | 32.29 | 31.95 | 32.00 | 31.58 | 16,100 |
Oct 17, 2023 | 32.29 | 32.72 | 32.29 | 32.57 | 32.14 | 15,100 |
Oct 16, 2023 | 32.46 | 32.61 | 32.43 | 32.61 | 32.18 | 12,500 |
Oct 13, 2023 | 32.44 | 32.51 | 32.14 | 32.18 | 31.76 | 21,000 |
Oct 12, 2023 | 32.88 | 32.88 | 32.44 | 32.58 | 32.15 | 117,900 |
Oct 11, 2023 | 33.03 | 33.06 | 32.76 | 32.95 | 32.52 | 44,400 |
Oct 10, 2023 | 32.76 | 33.00 | 32.76 | 32.85 | 32.42 | 26,000 |
Oct 9, 2023 | 31.98 | 32.31 | 31.97 | 32.30 | 31.88 | 40,700 |
Oct 6, 2023 | 31.95 | 32.48 | 31.78 | 32.38 | 31.96 | 42,800 |
Oct 5, 2023 | 31.87 | 32.04 | 31.78 | 31.98 | 31.56 | 30,700 |
Oct 4, 2023 | 31.92 | 31.92 | 31.54 | 31.81 | 31.39 | 171,000 |
Oct 3, 2023 | 31.92 | 31.97 | 31.72 | 31.78 | 31.36 | 34,500 |
Oct 2, 2023 | 32.77 | 32.77 | 32.23 | 32.31 | 31.89 | 40,100 |
Sep 29, 2023 | 33.42 | 33.42 | 32.95 | 33.01 | 32.58 | 27,000 |
Sep 28, 2023 | 32.67 | 33.10 | 32.67 | 33.00 | 32.57 | 74,100 |
Sep 27, 2023 | 32.80 | 32.80 | 32.43 | 32.67 | 32.24 | 28,600 |
Sep 26, 2023 | 32.89 | 32.97 | 32.66 | 32.73 | 32.30 | 17,700 |
Sep 25, 2023 | 32.98 | 33.19 | 32.87 | 33.16 | 32.73 | 8,400 |
Sep 22, 2023 | 0.10 Dividend | |||||
Sep 22, 2023 | 33.51 | 33.60 | 33.32 | 33.32 | 32.88 | 13,500 |
Sep 21, 2023 | 33.77 | 33.79 | 33.58 | 33.58 | 33.04 | 9,200 |
Sep 20, 2023 | 34.30 | 34.46 | 33.97 | 33.97 | 33.43 | 8,900 |
Sep 19, 2023 | 34.02 | 34.08 | 33.89 | 34.03 | 33.48 | 13,200 |
Sep 18, 2023 | 33.95 | 34.00 | 33.85 | 33.96 | 33.42 | 14,400 |
Sep 15, 2023 | 34.29 | 34.43 | 34.17 | 34.22 | 33.67 | 12,500 |
Sep 14, 2023 | 34.00 | 34.24 | 33.98 | 34.17 | 33.62 | 19,000 |
Sep 13, 2023 | 33.95 | 34.03 | 33.77 | 33.90 | 33.36 | 13,900 |
Sep 12, 2023 | 34.05 | 34.09 | 33.93 | 34.00 | 33.45 | 16,900 |
Sep 11, 2023 | 34.05 | 34.16 | 34.00 | 34.16 | 33.61 | 14,900 |
Sep 8, 2023 | 33.63 | 33.81 | 33.62 | 33.65 | 33.11 | 15,600 |
Sep 7, 2023 | 33.78 | 33.78 | 33.61 | 33.66 | 33.12 | 19,900 |
Sep 6, 2023 | 33.97 | 34.00 | 33.77 | 33.88 | 33.34 | 16,900 |
Sep 5, 2023 | 34.32 | 34.32 | 34.02 | 34.08 | 33.53 | 27,300 |
Sep 1, 2023 | 34.78 | 34.78 | 34.33 | 34.45 | 33.90 | 17,900 |
Aug 31, 2023 | 34.72 | 34.73 | 34.47 | 34.52 | 33.97 | 14,300 |
Aug 30, 2023 | 34.91 | 34.97 | 34.75 | 34.85 | 34.29 | 27,200 |
Aug 29, 2023 | 34.24 | 34.85 | 34.24 | 34.78 | 34.22 | 735,200 |
Aug 28, 2023 | 34.03 | 34.22 | 34.03 | 34.19 | 33.64 | 28,000 |
Aug 25, 2023 | 33.88 | 33.95 | 33.59 | 33.82 | 33.28 | 14,500 |
Aug 24, 2023 | 33.91 | 33.92 | 33.54 | 33.56 | 33.02 | 8,000 |
Aug 23, 2023 | 33.90 | 34.21 | 33.85 | 34.10 | 33.55 | 15,500 |
Aug 22, 2023 | 34.25 | 34.25 | 33.99 | 34.02 | 33.47 | 15,400 |
Aug 21, 2023 | 34.11 | 34.21 | 33.89 | 34.14 | 33.59 | 7,100 |
Aug 18, 2023 | 33.65 | 33.99 | 33.65 | 33.91 | 33.37 | 12,300 |
Aug 17, 2023 | 34.34 | 34.34 | 33.98 | 33.98 | 33.44 | 11,500 |
Aug 16, 2023 | 34.44 | 34.53 | 34.17 | 34.17 | 33.62 | 16,000 |
Aug 15, 2023 | 34.61 | 34.61 | 34.31 | 34.31 | 33.76 | 15,000 |
Aug 14, 2023 | 34.55 | 34.81 | 34.44 | 34.71 | 34.15 | 5,900 |
Aug 11, 2023 | 34.87 | 34.97 | 34.76 | 34.81 | 34.25 | 10,900 |
Aug 10, 2023 | 35.47 | 35.61 | 35.09 | 35.15 | 34.59 | 20,000 |
Aug 9, 2023 | 35.19 | 35.34 | 35.06 | 35.12 | 34.56 | 14,800 |
Aug 8, 2023 | 34.80 | 35.07 | 34.66 | 35.04 | 34.48 | 6,200 |
Aug 7, 2023 | 35.39 | 35.47 | 35.20 | 35.39 | 34.82 | 5,800 |
Aug 4, 2023 | 35.26 | 35.56 | 35.11 | 35.13 | 34.57 | 12,000 |
Aug 3, 2023 | 34.89 | 35.08 | 34.79 | 34.97 | 34.41 | 23,100 |
Aug 2, 2023 | 35.25 | 35.27 | 34.98 | 35.07 | 34.51 | 17,100 |
Aug 1, 2023 | 35.72 | 35.72 | 35.54 | 35.68 | 35.11 | 34,500 |
Jul 31, 2023 | 36.10 | 36.22 | 35.99 | 36.08 | 35.50 | 9,700 |
Jul 28, 2023 | 35.91 | 36.15 | 35.86 | 35.94 | 35.36 | 7,000 |
Jul 27, 2023 | 36.24 | 36.24 | 35.68 | 35.72 | 35.15 | 12,400 |
Jul 26, 2023 | 35.65 | 36.07 | 35.65 | 36.05 | 35.47 | 14,800 |
Jul 25, 2023 | 35.64 | 35.87 | 35.62 | 35.83 | 35.26 | 24,600 |
Jul 24, 2023 | 35.70 | 35.81 | 35.64 | 35.74 | 35.17 | 15,400 |
Jul 21, 2023 | 35.72 | 35.86 | 35.69 | 35.79 | 35.22 | 20,200 |
Jul 20, 2023 | 36.07 | 36.20 | 35.87 | 35.96 | 35.38 | 18,100 |
Jul 19, 2023 | 36.04 | 36.10 | 35.95 | 36.04 | 35.46 | 70,600 |
Jul 18, 2023 | 35.71 | 36.02 | 35.71 | 35.95 | 35.37 | 22,500 |
Jul 17, 2023 | 35.53 | 35.71 | 35.51 | 35.70 | 35.13 | 17,000 |
Jul 14, 2023 | 35.94 | 35.97 | 35.68 | 35.68 | 35.11 | 8,200 |
Jul 13, 2023 | 35.96 | 36.13 | 35.96 | 36.05 | 35.47 | 8,900 |
Jul 12, 2023 | 35.46 | 35.67 | 35.33 | 35.62 | 35.05 | 28,500 |
Jul 11, 2023 | 34.44 | 34.73 | 34.42 | 34.68 | 34.12 | 18,200 |
Jul 10, 2023 | 33.92 | 34.16 | 33.92 | 34.16 | 33.61 | 39,600 |
Jul 7, 2023 | 33.61 | 34.07 | 33.61 | 33.90 | 33.36 | 21,600 |
Jul 6, 2023 | 33.56 | 33.56 | 33.19 | 33.37 | 32.83 | 17,400 |
Jul 5, 2023 | 34.31 | 34.31 | 34.06 | 34.13 | 33.58 | 15,300 |
Jul 3, 2023 | 34.41 | 34.60 | 34.41 | 34.60 | 34.05 | 8,400 |
Jun 30, 2023 | 34.40 | 34.49 | 34.30 | 34.42 | 33.87 | 24,200 |
Jun 29, 2023 | 33.76 | 33.94 | 33.76 | 33.92 | 33.38 | 39,400 |
Jun 28, 2023 | 33.79 | 33.93 | 33.71 | 33.85 | 33.31 | 20,700 |
Jun 27, 2023 | 0.86 Dividend | |||||
Jun 27, 2023 | 33.47 | 33.80 | 33.41 | 33.74 | 33.20 | 22,700 |
Jun 26, 2023 | 34.26 | 34.40 | 34.23 | 34.31 | 32.92 | 19,600 |
Jun 23, 2023 | 34.02 | 34.27 | 34.00 | 34.16 | 32.77 | 20,100 |
Jun 22, 2023 | 34.64 | 34.74 | 34.61 | 34.70 | 33.29 | 9,500 |
Jun 21, 2023 | 34.73 | 35.03 | 34.73 | 34.89 | 33.47 | 11,600 |
Jun 20, 2023 | 35.04 | 35.04 | 34.85 | 34.99 | 33.57 | 26,600 |
Jun 16, 2023 | 35.81 | 35.81 | 35.56 | 35.63 | 34.18 | 13,700 |
Jun 15, 2023 | 35.20 | 35.63 | 35.20 | 35.59 | 34.15 | 31,600 |
Jun 14, 2023 | 35.42 | 35.50 | 35.13 | 35.24 | 33.81 | 20,400 |
Jun 13, 2023 | 35.06 | 35.24 | 35.06 | 35.18 | 33.75 | 13,500 |
Jun 12, 2023 | 34.72 | 34.79 | 34.64 | 34.76 | 33.35 | 9,300 |
Jun 9, 2023 | 34.56 | 34.62 | 34.53 | 34.61 | 33.21 | 11,300 |
Jun 8, 2023 | 34.63 | 34.74 | 34.58 | 34.72 | 33.31 | 20,000 |
Jun 7, 2023 | 34.33 | 34.42 | 34.16 | 34.22 | 32.83 | 7,100 |
Jun 6, 2023 | 33.84 | 34.22 | 33.84 | 34.14 | 32.75 | 11,000 |
Jun 5, 2023 | 34.19 | 34.23 | 33.99 | 34.07 | 32.69 | 15,500 |
Jun 2, 2023 | 34.28 | 34.38 | 34.19 | 34.26 | 32.87 | 11,200 |
Jun 1, 2023 | 33.34 | 33.76 | 33.34 | 33.72 | 32.35 | 10,000 |
May 31, 2023 | 33.28 | 33.31 | 33.03 | 33.27 | 31.92 | 13,600 |
May 30, 2023 | 33.99 | 34.00 | 33.58 | 33.70 | 32.33 | 12,600 |
May 26, 2023 | 33.82 | 34.03 | 33.82 | 34.01 | 32.63 | 22,900 |
May 25, 2023 | 33.69 | 33.72 | 33.51 | 33.64 | 32.27 | 422,200 |
May 24, 2023 | 34.06 | 34.06 | 33.83 | 33.85 | 32.48 | 17,400 |
May 23, 2023 | 34.68 | 34.76 | 34.43 | 34.47 | 33.07 | 16,000 |
May 22, 2023 | 34.87 | 34.99 | 34.81 | 34.92 | 33.50 | 22,200 |
May 19, 2023 | 34.85 | 34.85 | 34.67 | 34.78 | 33.37 | 14,900 |
May 18, 2023 | 34.59 | 34.75 | 34.51 | 34.72 | 33.31 | 12,200 |
May 17, 2023 | 34.62 | 34.86 | 34.49 | 34.80 | 33.39 | 21,700 |
May 16, 2023 | 34.74 | 34.77 | 34.49 | 34.52 | 33.12 | 15,600 |
May 15, 2023 | 34.75 | 34.94 | 34.71 | 34.94 | 33.52 | 13,600 |
May 12, 2023 | 34.71 | 34.75 | 34.46 | 34.61 | 33.21 | 21,300 |
May 11, 2023 | 34.63 | 34.67 | 34.44 | 34.63 | 33.22 | 35,000 |
May 10, 2023 | 35.23 | 35.23 | 34.80 | 35.02 | 33.60 | 24,800 |
May 9, 2023 | 34.86 | 35.11 | 34.86 | 35.04 | 33.62 | 13,900 |
May 8, 2023 | 35.31 | 35.39 | 35.28 | 35.35 | 33.92 | 15,300 |
May 5, 2023 | 34.85 | 35.35 | 34.85 | 35.31 | 33.88 | 10,800 |
May 4, 2023 | 34.60 | 34.70 | 34.45 | 34.56 | 33.16 | 12,400 |
May 3, 2023 | 34.82 | 35.14 | 34.78 | 34.84 | 33.43 | 27,800 |
May 2, 2023 | 35.04 | 35.04 | 34.65 | 34.87 | 33.45 | 26,900 |
May 1, 2023 | 35.49 | 35.53 | 35.33 | 35.41 | 33.97 | 25,900 |
Apr 28, 2023 | 35.08 | 35.44 | 35.08 | 35.43 | 33.99 | 13,100 |
Apr 27, 2023 | 35.04 | 35.28 | 34.95 | 35.26 | 33.83 | 20,500 |
Apr 26, 2023 | 35.12 | 35.14 | 34.86 | 34.96 | 33.54 | 17,100 |
Related Tickers
CQQQ Invesco China Technology ETF
33.97
+3.67%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.90
+3.20%
FCOM Fidelity MSCI Communication Services Index ETF
48.73
+2.80%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
SMH VanEck Semiconductor ETF
217.62
+2.55%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.85
+2.31%
IGM iShares Expanded Tech Sector ETF
83.58
+2.28%
FLJH Franklin FTSE Japan Hedged ETF
31.11
+2.22%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.22%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.43
+2.25%
PSI Invesco Semiconductors ETF
54.60
+2.18%
FTXL First Trust Nasdaq Semiconductor ETF
87.32
+2.22%
IYW iShares U.S. Technology ETF
130.99
+2.18%
SOXX iShares Semiconductor ETF
217.01
+2.17%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.05%
IETC iShares U.S. Tech Independence Focused ETF
68.21
+1.96%
TUR iShares MSCI Turkey ETF
39.52
+1.96%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
ONEQ Fidelity Nasdaq Composite Index ETF
62.72
+2.00%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
XSD SPDR S&P Semiconductor ETF
224.96
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
TMFC Motley Fool 100 Index ETF
48.43
+1.96%
IVW iShares S&P 500 Growth ETF
82.58
+1.99%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
IWY iShares Russell Top 200 Growth ETF
190.42
+1.91%
SCHG Schwab U.S. Large-Cap Growth ETF
90.57
+1.94%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.53
+1.93%
GXG Global X MSCI Colombia ETF
25.57
+1.87%
IUSG iShares Core S&P U.S. Growth ETF
114.47
+1.91%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
MGK Vanguard Mega Cap Growth Index Fund
277.84
+1.84%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
IOO iShares Global 100 ETF
88.63
+1.76%
VUG Vanguard Growth Index Fund ETF Shares
335.22
+1.83%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.72
+1.78%
VGT Vanguard Information Technology Index Fund ETF Shares
504.51
+1.83%
QTUM Defiance Quantum ETF
58.36
+1.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.40
+1.81%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.70%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.85
+1.70%
ILCG iShares Morningstar Growth ETF
73.50
+1.71%
FTEC Fidelity MSCI Information Technology Index ETF
149.89
+1.64%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.66
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.60%
IXN iShares Global Tech ETF
71.92
+1.65%
XLG Invesco S&P 500 Top 50 ETF
41.19
+1.63%
QQQ Invesco QQQ Trust
431.22
+1.60%
DSI iShares MSCI KLD 400 Social ETF
97.80
+1.59%
FV First Trust Dorsey Wright Focus 5 ETF
54.71
+1.62%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.23
+1.51%
CNYA iShares MSCI China A ETF
26.37
+1.54%
XHB SPDR S&P Homebuilders ETF
103.96
+1.45%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
EWW iShares MSCI Mexico ETF
66.76
+1.46%
SPHQ Invesco S&P 500 Quality ETF
59.39
+1.44%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.43%
ITB iShares U.S. Home Construction ETF
105.85
+1.38%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.23
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.35%
OEF iShares S&P 100 ETF
241.56
+1.35%
BLOK Amplify Transformational Data Sharing ETF
32.75
+1.36%
IWL iShares Russell Top 200 ETF
123.93
+1.26%
XAR SPDR S&P Aerospace & Defense ETF
136.34
+1.29%
XLK Technology Select Sector SPDR Fund
200.14
+1.29%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.54
+1.28%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.67
+1.27%
CEFS Saba Closed-End Funds ETF
19.90
+1.27%
CIBR First Trust NASDAQ Cybersecurity ETF
54.87
+1.26%
MGC Vanguard Mega Cap Index Fund
182.27
+1.29%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.25%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.23%
EPU iShares MSCI Peru ETF
40.96
+1.22%
XSMO Invesco S&P SmallCap Momentum ETF
58.72
+1.22%
PEXL Pacer US Export Leaders ETF
47.71
+1.20%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.26
+0.82%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.81
+1.18%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.34
+1.21%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
SPMO Invesco S&P 500 Momentum ETF
77.00
+1.17%
SUSA iShares MSCI USA ESG Select ETF
105.56
+1.10%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.46
+1.13%
PAVE Global X U.S. Infrastructure Development ETF
38.20
+1.15%
PBUS Invesco MSCI USA ETF
50.98
+1.13%
QGRO American Century U.S. Quality Growth ETF
81.17
+1.12%
VV Vanguard Large Cap Index Fund
233.55
+1.09%
FIVG Defiance 5G Next Gen Connectivity ETF
37.29
+1.04%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.92
+1.13%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.29%